Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmvj1lts9014x0zbf3kgrwe1sstock-5m000660:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:172026-10-22 13:30:17cmvj1lts4014w0zbf8bawfa861
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 13:20:00raw1,225,000원1,225,000원1,214,000원1,220,000원85,842
cmvj1ltrw014v0zbf8nncx7isstock-5m005930:20261022:13202026-10-22 13:20:00instantevent2026-10-22 13:30:172026-10-22 13:30:17cmvj1ltrj014u0zbfv3ssfqwo1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:20:00raw214,750원215,000원213,500원214,500원137,735
cmvj1fe74013z0zbfccvd4x5dstock-5m035420:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1fe6y013y0zbf2lhf7pbe1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 13:15:00raw176,900원177,200원176,900원177,100원3,954
cmvj1fe6r013x0zbf189zi20pstock-5m066570:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1fe6m013w0zbfy3fprtal1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 13:15:00raw161,600원162,000원161,600원161,700원2,072
cmvj1fe6f013v0zbfd4xnvfzcstock-5m005380:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1fe6b013u0zbfe5w509al1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 13:15:00raw302,000원303,500원301,500원302,000원4,231
cmvj1fe64013t0zbffxt5ojdxstock-5m000660:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1fe5z013s0zbfgp7wah111
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 13:15:00raw1,227,000원1,231,000원1,224,000원1,225,000원32,934
cmvj1sauf01710zbf3al1hvhtstock-5m015760:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:35:192026-10-22 13:35:19cmvj1saub01700zbfdhj5ickh1
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 13:15:00raw28,700원28,700원28,650원28,700원6,678
cmvj1fec9014t0zbfbf50a8anstock-5m017670:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1fec4014s0zbfzevwbblj1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 13:15:00raw76,300원76,400원76,100원76,300원2,285
cmvj1febw014r0zbfjskhpe0fstock-5m030200:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1febr014q0zbfxxn1ymmf1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 13:15:00raw47,800원48,000원47,800원47,925원4,362
cmvj1febj014p0zbfmq2xpkxzstock-5m003550:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1febe014o0zbfqoexsvwc1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 13:15:00raw101,500원101,600원101,400원101,600원399
cmvj1feb6014n0zbf9gwbsrgwstock-5m034730:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1feb1014m0zbf0t0gliao1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 13:15:00raw465,000원465,500원464,000원465,000원1,401
cmvj1feat014l0zbf7bp8du2xstock-5m028260:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1fean014k0zbfok08aryy1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 13:15:00raw291,000원292,000원290,500원291,500원8,354
cmvj1fe5s013r0zbftnm5y1qjstock-5m005930:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1fe5m013q0zbf5nb51tef1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:15:00raw214,250원215,000원214,000원214,750원88,593
cmvj1ltxg015p0zbfxnzpwxirstock-5m012330:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:30:182026-10-22 13:30:18cmvj1ltxa015o0zbfj0thdojm1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 13:15:00raw338,500원339,500원338,000원339,000원1,536
cmvj1feag014j0zbfk6567nbnstock-5m096770:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1feab014i0zbf6vo6lc3m1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 13:15:00raw144,100원144,700원143,700원144,300원6,507
cmvj1fea3014h0zbf5rak4j7bstock-5m373220:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1fe9y014g0zbfi1dpkauw1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 13:15:00raw397,750원398,500원397,000원397,500원2,215
cmvj1ltwh015j0zbfm99jit3istock-5m207940:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:30:182026-10-22 13:30:18cmvj1ltwc015i0zbftz6g778x1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:15:00raw1,382,000원1,388,000원1,381,000원1,388,000원420
cmvj1fe9r014f0zbfkebs9wnjstock-5m055550:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1fe9m014e0zbfjaxcansc1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 13:15:00raw90,700원90,800원90,700원90,700원2,023
cmvj1fe9f014d0zbf5loq5tvnstock-5m105560:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1fe9b014c0zbf8xl2fib71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 13:15:00raw158,700원159,100원158,700원158,900원4,975
cmvj1fe94014b0zbf2f2is8p7stock-5m000270:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1fe8z014a0zbfv3eruigy1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:15:00raw109,000원109,100원108,900원108,900원5,407
cmvj1fe8s01490zbfq1ei8thhstock-5m005490:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1fe8n01480zbfxmb5eso31
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 13:15:00raw289,750원290,000원289,000원289,500원2,844
cmvj1fe8g01470zbfx84fgn4astock-5m068270:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1fe8b01460zbf5avkqgco1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 13:15:00raw195,800원196,000원195,700원195,900원4,083
cmvj1fe8301450zbf3tmhv4fwstock-5m051910:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1fe7z01440zbfgxrqu2qq1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 13:15:00raw243,500원243,500원243,000원243,500원1,707
cmvj1fe7s01430zbf0n9ygh9ustock-5m006400:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1fe7n01420zbfb4w2y8ef1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 13:15:00raw521,000원522,000원520,000원520,000원3,989
cmvj1fe7g01410zbf696f964sstock-5m035720:20261022:13152026-10-22 13:15:00instantevent2026-10-22 13:25:172026-10-22 13:25:17cmvj1fe7a01400zbf5zh9mdmi1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:15:00raw30,550원30,550원30,450원30,550원15,643
cmvj192vw012l0zbf5ce3qyx0stock-5m035420:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj192vq012k0zbfrge7k1o51
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-10-22 13:10:00raw177,100원177,100원176,900원177,000원1,369
cmvj1932q013p0zbflpjahoivstock-5m017670:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj1932l013o0zbfgyv4moni1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 13:10:00raw76,300원76,300원76,100원76,300원1,399
cmvj1932e013n0zbfzkw3orhvstock-5m030200:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj1932a013m0zbfhhnahras1
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-10-22 13:10:00raw47,900원47,900원47,800원47,850원2,842
cmvj19323013l0zbf1wg2x6dnstock-5m015760:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj1931x013k0zbfpe5l6uf01
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-10-22 13:10:00raw28,700원28,700원28,650원28,700원5,276
cmvj1931q013j0zbfg4pmudccstock-5m003550:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj1931l013i0zbfxbt007zw1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-10-22 13:10:00raw101,500원101,600원101,400원101,400원1,103
cmvj1931e013h0zbfkk5z9dj0stock-5m034730:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj19319013g0zbfew4xom7d1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-10-22 13:10:00raw465,000원465,500원464,500원465,000원1,073
cmvj19312013f0zbf37fvoqkastock-5m028260:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj1930x013e0zbf6b2a1v0i1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-10-22 13:10:00raw292,000원292,000원290,500원291,000원5,017
cmvj1930h013b0zbfl0r1tflkstock-5m096770:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj1930c013a0zbfbrzif5s91
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-10-22 13:10:00raw144,700원144,700원144,000원144,100원6,841
cmvj1930401390zbfwmkaf597stock-5m012330:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj1930001380zbfjp7lydmg1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-10-22 13:10:00raw339,500원339,500원338,500원338,500원1,486
cmvj192zt01370zbfn57j0pizstock-5m373220:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj192zo01360zbfyf677wht1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 13:10:00raw398,500원398,500원397,500원398,000원1,135
cmvj192zg01350zbfdhs4kvdgstock-5m207940:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj192zb01340zbfq7i2317m1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-10-22 13:10:00raw1,384,000원1,384,000원1,376,000원1,382,000원1,603
cmvj192z301330zbflawomfzmstock-5m055550:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj192yx01320zbf5m3bmgm21
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-10-22 13:10:00raw90,800원90,800원90,700원90,800원4,484
cmvj192yp01310zbfjggcs2lustock-5m105560:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj192yk01300zbfp1ww6cb71
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-10-22 13:10:00raw158,800원159,000원158,700원158,700원4,060
cmvj192yd012z0zbfuc24sccastock-5m000270:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj192y9012y0zbfaktx0l4t1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-10-22 13:10:00raw109,100원109,100원108,900원109,000원5,144
cmvj192y2012x0zbffidaek5kstock-5m005490:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj192xw012w0zbfpy70h19i1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-10-22 13:10:00raw289,500원290,000원289,500원289,500원1,109
cmvj192xe012t0zbfiluh4c0fstock-5m068270:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj192x9012s0zbfpowsfgr11
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-10-22 13:10:00raw195,700원195,800원195,400원195,800원5,110
cmvj192x2012r0zbffr1xnvw8stock-5m051910:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj192wy012q0zbfl5ua1yy31
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-10-22 13:10:00raw243,500원243,500원243,000원243,500원1,007
cmvj192wp012p0zbfgtup2xywstock-5m006400:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj192wj012o0zbfnbtk5wwu1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-10-22 13:10:00raw523,000원523,000원521,000원521,000원3,967
cmvj192wb012n0zbfyzxdhj05stock-5m035720:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj192w5012m0zbfups4kqay1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-10-22 13:10:00raw30,550원30,550원30,450원30,500원4,534
cmvj192vi012j0zbfxvnime46stock-5m066570:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj192vd012i0zbfifemrood1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-10-22 13:10:00raw161,800원161,900원161,600원161,700원1,863
cmvj192v6012h0zbf4zv268c2stock-5m005380:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj192v1012g0zbf2g5vr4az1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-10-22 13:10:00raw303,000원303,000원301,500원302,000원2,086
cmvj192uu012f0zbfr7kth7m4stock-5m000660:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj192up012e0zbff1hyjk3w1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-10-22 13:10:00raw1,231,000원1,232,000원1,226,000원1,227,000원24,326
cmvj192uh012d0zbftx0bufnxstock-5m005930:20261022:13102026-10-22 13:10:00instantevent2026-10-22 13:20:232026-10-22 13:20:23cmvj192uc012c0zbfc2wb1ofp1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-10-22 13:10:00raw214,250원214,500원214,000원214,250원26,058
cmvj12jte011x0zbf36729114stock-5m373220:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jt9011w0zbfyjwcl3hd1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-10-22 13:05:00raw397,500원399,000원397,500원398,000원3,280
cmvj12jw0012b0zbfk1sdie1mstock-5m017670:20261022:13052026-10-22 13:05:00instantevent2026-10-22 13:15:182026-10-22 13:15:18cmvj12jvt012a0zbfs8vqytl51
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-10-22 13:05:00raw76,150원76,300원76,000원76,200원6,124
116,697건 중 20,851–20,900← 이전418 / 2334 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬